Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cts Corp (NY: CTS )

52.09 -0.55 (-1.04%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 9.075 9.201 9.011 9.147 122,908 +0.04(+0.40%)
Oct 28, 2010 9.570 9.570 8.993 9.111 247,249 -0.38(-3.99%)
Oct 27, 2010 9.237 9.552 8.930 9.489 362,612 +0.13(+1.35%)
Oct 25, 2010 9.408 9.453 9.215 9.363 155,830 +0.03(+0.29%)
Oct 22, 2010 9.273 9.354 9.174 9.336 106,066 +0.14(+1.47%)
Oct 21, 2010 9.381 9.435 9.056 9.201 165,933 -0.14(-1.54%)
Oct 20, 2010 9.282 9.417 9.237 9.345 140,163 +0.14(+1.47%)
Oct 19, 2010 9.309 9.471 9.120 9.210 241,875 -0.17(-1.83%)
Oct 18, 2010 9.273 9.435 9.228 9.381 130,659 +0.17(+1.86%)
Oct 15, 2010 9.336 9.399 9.056 9.210 220,344 +0.00(+0.00%)
Oct 14, 2010 9.318 9.345 9.102 9.210 219,305 -0.08(-0.87%)
Oct 13, 2010 9.192 9.399 9.120 9.291 166,943 +0.22(+2.38%)
Oct 12, 2010 9.084 9.165 8.858 9.075 103,485 -0.04(-0.40%)
Oct 11, 2010 9.210 9.336 9.056 9.111 167,398 -0.06(-0.69%)
Oct 08, 2010 9.174 9.273 8.903 9.174 141,288 +0.14(+1.50%)
Oct 07, 2010 9.237 9.241 8.840 9.038 746 -0.09(-0.99%)
Oct 06, 2010 9.011 9.147 8.894 9.129 187,458 +0.08(+0.90%)
Oct 05, 2010 8.723 9.047 8.602 9.047 201,707 +0.48(+5.57%)
Oct 04, 2010 8.876 8.912 8.516 8.570 180,240 -0.31(-3.45%)
Oct 01, 2010 8.876 8.921 8.642 8.876 147,501 +0.20(+2.36%)
Sep 30, 2010 8.672 8.921 8.579 8.672 1,803 -0.05(-0.59%)
Sep 29, 2010 8.606 8.759 8.571 8.723 125,958 +0.11(+1.26%)
Sep 28, 2010 8.525 8.651 8.290 8.615 351 +0.16(+1.92%)
Sep 27, 2010 8.669 8.669 8.408 8.453 145,495 -0.19(-2.19%)
Sep 24, 2010 8.300 8.660 8.250 8.642 208,572 +0.50(+6.20%)
Sep 23, 2010 8.254 8.416 8.119 8.137 1,458 -0.23(-2.69%)
Sep 22, 2010 8.507 8.534 8.245 8.363 181,449 -0.14(-1.70%)
Sep 21, 2010 8.713 8.713 8.480 8.507 227,809 -0.19(-2.17%)
Sep 20, 2010 8.489 8.731 8.363 8.695 280,649 +0.30(+3.53%)
Sep 17, 2010 8.399 8.525 8.130 8.399 200,800 -0.06(-0.74%)
Sep 15, 2010 8.165 8.516 8.112 8.462 124,089 +0.27(+3.29%)
Sep 14, 2010 8.336 8.336 8.103 8.192 165,672 -0.19(-2.25%)
Sep 13, 2010 7.950 8.444 7.950 8.381 160,605 +0.56(+7.12%)
Sep 10, 2010 7.968 8.067 7.797 7.824 112,235 -0.08(-1.02%)
Sep 09, 2010 8.022 8.022 7.766 7.905 214,189 +0.08(+1.03%)
Sep 08, 2010 7.680 7.860 7.635 7.824 116,678 +0.20(+2.59%)
Sep 07, 2010 7.842 7.860 7.555 7.626 1,191 -0.23(-2.97%)
Sep 03, 2010 7.806 8.004 7.754 7.860 185,938 +0.23(+3.06%)
Sep 02, 2010 7.635 7.716 7.438 7.626 592 +0.02(+0.24%)
Sep 01, 2010 7.420 7.653 7.411 7.608 211,332 +0.32(+4.44%)
Aug 31, 2010 7.285 7.546 7.204 7.285 111 -0.07(-0.98%)
Aug 30, 2010 7.465 7.573 7.339 7.357 221,330 -0.17(-2.27%)
Aug 27, 2010 7.528 7.537 6.971 7.528 130,664 +0.38(+5.28%)
Aug 26, 2010 7.393 7.528 7.141 7.150 834 -0.22(-2.93%)
Aug 25, 2010 7.186 7.393 7.149 7.366 826 +0.10(+1.36%)
Aug 24, 2010 7.348 7.591 7.240 7.267 3,357 -0.26(-3.46%)
Aug 23, 2010 7.752 7.851 7.505 7.528 188,134 -0.17(-2.22%)
Aug 20, 2010 7.617 7.716 7.340 7.698 165,289 +0.05(+0.71%)
Aug 19, 2010 7.986 8.004 7.528 7.644 1,249 -0.37(-4.60%)
Aug 18, 2010 7.977 8.121 7.887 8.013 13,029 +0.04(+0.56%)
Aug 17, 2010 7.797 8.121 7.797 7.968 1,992 +0.31(+3.99%)
Aug 16, 2010 7.653 7.860 7.511 7.662 130,967 -0.03(-0.35%)
Aug 13, 2010 7.689 7.869 7.676 7.689 144,883 -0.22(-2.73%)
Aug 12, 2010 7.896 7.977 7.753 7.905 147,179 -0.22(-2.76%)
Aug 11, 2010 8.615 8.624 8.112 8.130 3,616 -0.62(-7.08%)
Aug 10, 2010 8.866 8.983 8.686 8.749 1,542 -0.26(-2.89%)
Aug 09, 2010 9.037 9.055 8.938 9.010 121,237 +0.08(+0.91%)
Aug 06, 2010 8.929 9.019 8.561 8.929 187,499 +0.22(+2.47%)
Aug 05, 2010 8.606 8.776 8.570 8.713 156,103 +0.03(+0.31%)
Aug 04, 2010 8.686 8.776 8.561 8.686 118,071 +0.06(+0.73%)
Aug 03, 2010 8.686 8.812 8.498 8.624 107,624 -0.07(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.